Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 3.68 | 3.87 | 3.62 | 3.67 | 3.67 | -0.02 (-0.54%) | 106,700 |
30 Aug 2023 | USD | 3.92 | 4.01 | 3.615 | 3.69 | 3.69 | -0.23 (-5.87%) | 44,500 |
29 Aug 2023 | USD | 3.68 | 4.02 | 3.45 | 3.92 | 3.92 | +0.3 (+8.29%) | 77,300 |
28 Aug 2023 | USD | 3.59 | 3.685 | 3.47 | 3.62 | 3.62 | +0.06 (+1.69%) | 32,400 |
25 Aug 2023 | USD | 3.63 | 3.67 | 3.271 | 3.56 | 3.56 | -0.04 (-1.11%) | 83,100 |
24 Aug 2023 | USD | 3.74 | 4.145 | 3.46 | 3.6 | 3.6 | -0.14 (-3.74%) | 145,900 |
23 Aug 2023 | USD | 3.5 | 3.76 | 3.45 | 3.74 | 3.74 | +0.33 (+9.68%) | 65,900 |
22 Aug 2023 | USD | 3.24 | 3.495 | 3.185 | 3.41 | 3.41 | +0.17 (+5.25%) | 53,600 |
21 Aug 2023 | USD | 3.33 | 3.599 | 3.2 | 3.24 | 3.24 | -0.03 (-0.92%) | 108,900 |
18 Aug 2023 | USD | 3.37 | 3.511 | 3.2 | 3.27 | 3.27 | -0.15 (-4.39%) | 94,000 |
17 Aug 2023 | USD | 3.67 | 3.67 | 3.23 | 3.42 | 3.42 | -0.19 (-5.26%) | 90,200 |
16 Aug 2023 | USD | 3.51 | 3.75 | 3.4 | 3.61 | 3.61 | +0.15 (+4.34%) | 77,400 |
15 Aug 2023 | USD | 3.48 | 3.53 | 3.105 | 3.46 | 3.46 | -0.02 (-0.57%) | 180,700 |
14 Aug 2023 | USD | 3.72 | 3.835 | 3.43 | 3.48 | 3.48 | -0.23 (-6.20%) | 115,000 |
11 Aug 2023 | USD | 3.71 | 3.77 | 3.6 | 3.71 | 3.71 | -0.06 (-1.59%) | 88,100 |
10 Aug 2023 | USD | 4.07 | 4.07 | 3.71 | 3.77 | 3.77 | -0.29 (-7.14%) | 144,900 |
9 Aug 2023 | USD | 4.36 | 4.367 | 4.01 | 4.06 | 4.06 | -0.195 (-4.58%) | 81,700 |
8 Aug 2023 | USD | 4.52 | 4.599 | 4.19 | 4.255 | 4.255 | -0.345 (-7.50%) | 68,000 |
7 Aug 2023 | USD | 5.05 | 5.05 | 4.56 | 4.6 | 4.6 | -0.48 (-9.45%) | 125,300 |
4 Aug 2023 | USD | 4.97 | 5.19 | 4.82 | 5.08 | 5.08 | +0.12 (+2.42%) | 46,700 |
3 Aug 2023 | USD | 4.97 | 5 | 4.84 | 4.96 | 4.96 | 0.0 (0.0%) | 90,300 |
2 Aug 2023 | USD | 5.19 | 5.22 | 4.89 | 4.96 | 4.96 | -0.29 (-5.52%) | 94,000 |
1 Aug 2023 | USD | 5.54 | 5.55 | 5.15 | 5.25 | 5.25 | -0.34 (-6.08%) | 65,200 |
31 Jul 2023 | USD | 5.75 | 6.07 | 5.5 | 5.59 | 5.59 | -0.09 (-1.58%) | 129,700 |
28 Jul 2023 | USD | 4.79 | 5.88 | 4.79 | 5.68 | 5.68 | +0.94 (+19.83%) | 193,100 |
27 Jul 2023 | USD | 4.72 | 4.92 | 4.7 | 4.74 | 4.74 | +0.03 (+0.64%) | 132,700 |
26 Jul 2023 | USD | 4.83 | 4.87 | 4.68 | 4.71 | 4.71 | -0.12 (-2.48%) | 109,900 |
25 Jul 2023 | USD | 4.97 | 5.04 | 4.65 | 4.83 | 4.83 | -0.13 (-2.62%) | 188,500 |
24 Jul 2023 | USD | 5.28 | 5.29 | 4.9 | 4.96 | 4.96 | -0.32 (-6.06%) | 98,300 |
21 Jul 2023 | USD | 5.77 | 5.8 | 5.11 | 5.28 | 5.28 | -0.38 (-6.71%) | 160,900 |